Jiangsu Cowin Biotech Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	28.090	28.880	27.800	28.070	28.070	1,262,243
2023-10-27	27.020	28.610	26.440	28.120	28.120	758,741
2023-10-26	26.300	27.250	25.850	27.160	27.160	706,287
2023-10-25	27.200	27.980	26.210	27.110	27.110	1,432,313
2023-10-24	27.680	28.490	27.450	27.990	27.990	529,320
2023-10-23	28.440	28.580	27.060	27.700	27.700	466,234
2023-10-20	28.980	29.250	28.500	28.640	28.640	219,613
2023-10-19	28.410	29.320	28.380	28.860	28.860	195,720
2023-10-18	29.010	30.100	28.620	29.000	29.000	423,780
2023-10-17	29.850	30.480	29.520	29.580	29.580	238,761
2023-10-16	31.110	31.200	29.930	30.220	30.220	372,155
2023-10-13	31.070	31.200	30.350	30.910	30.910	607,944
2023-10-12	32.280	32.280	30.700	31.160	31.160	731,318
2023-10-11	31.100	32.800	30.080	32.250	32.250	1,645,997
2023-10-10	31.000	31.490	30.410	31.070	31.070	897,836
2023-10-09	32.600	32.600	30.590	30.990	30.990	1,008,257
2023-09-28	32.400	33.620	30.840	31.850	31.850	1,150,744
2023-09-27	31.800	32.850	31.530	32.200	32.200	1,042,912
2023-09-26	32.030	32.280	31.390	31.710	31.710	565,134
2023-09-25	34.080	34.080	31.800	32.090	32.090	1,288,249
2023-09-22	34.060	34.370	33.200	34.010	34.010	870,610
2023-09-21	35.850	35.850	33.000	34.020	34.020	1,500,540
2023-09-20	36.640	36.920	35.330	35.790	35.790	1,761,692
2023-09-19	36.900	37.000	36.030	36.520	36.520	823,465
2023-09-18	37.260	37.500	36.400	36.630	36.630	1,413,747
2023-09-15	36.850	38.160	36.230	37.210	37.210	1,442,267
2023-09-14	37.800	38.160	35.330	36.730	36.730	1,383,992
2023-09-13	36.610	37.750	36.520	37.750	37.750	1,590,374
2023-09-12	35.700	36.800	34.670	36.590	36.590	1,679,849
2023-09-11	34.950	35.950	34.410	35.500	35.500	1,349,447
2023-09-08	35.390	35.390	33.620	34.790	34.790	1,248,187
2023-09-07	34.980	35.650	34.120	35.090	35.090	813,236
2023-09-06	34.210	35.120	34.200	34.860	34.860	364,179
2023-09-05	35.360	35.500	34.680	34.850	34.850	507,740
2023-09-04	36.000	36.180	33.990	35.100	35.100	1,875,396
2023-09-01	36.250	37.310	35.450	35.670	35.670	1,246,478
2023-08-31	35.170	36.170	34.910	35.950	35.950	1,808,814
2023-08-30	33.170	35.370	32.610	35.200	35.200	2,425,396
2023-08-29	33.850	34.280	32.800	33.840	33.840	2,014,769
2023-08-28	33.290	33.990	33.100	33.510	33.510	2,006,264
2023-08-25	32.240	32.960	31.000	31.980	31.980	1,643,569
2023-08-24	29.990	32.580	29.570	31.990	31.990	1,319,101
2023-08-23	30.050	30.200	28.830	29.540	29.540	387,367
2023-08-22	29.480	30.030	28.800	29.540	29.540	238,085
2023-08-21	29.990	30.340	29.150	29.550	29.550	413,566
2023-08-18	29.550	30.480	29.390	29.520	29.520	239,752
2023-08-17	29.990	30.290	29.540	29.880	29.880	314,289
2023-08-16	29.820	30.740	29.820	30.010	30.010	287,132
2023-08-15	29.000	30.380	29.000	30.360	30.360	286,451
2023-08-14	29.940	30.390	29.400	30.250	30.250	375,000
2023-08-11	30.800	30.800	29.950	30.090	30.090	291,409
2023-08-10	29.300	30.680	29.000	30.340	30.340	749,076
2023-08-09	28.750	30.250	28.410	29.430	29.430	861,255
2023-08-08	29.910	30.780	28.300	28.850	28.850	1,967,721
2023-08-07	31.600	31.600	29.700	29.880	29.880	853,625
2023-08-04	32.490	32.850	31.680	31.800	31.800	465,943
2023-08-03	32.320	32.660	31.870	32.420	32.420	974,959
2023-08-02	33.010	33.010	31.720	32.010	32.010	693,986
2023-08-01	34.120	34.430	32.090	32.900	32.900	2,010,250
2023-07-31	33.750	34.200	32.970	34.110	34.110	1,364,302

← NewerPage 13 of 17 · 967 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.6240 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.